Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 6.480 | 7.170 | 6.480 | 6.870 | 101,677 | +0.17(+2.54%) |
Jun 29, 2022 | 6.440 | 6.720 | 6.360 | 6.700 | 66,221 | +0.19(+2.92%) |
Jun 28, 2022 | 6.980 | 7.170 | 6.390 | 6.510 | 216,194 | -0.50(-7.13%) |
Jun 27, 2022 | 6.790 | 7.150 | 6.610 | 7.010 | 134,619 | +0.18(+2.64%) |
Jun 24, 2022 | 6.480 | 7.015 | 6.350 | 6.830 | 642,434 | +0.41(+6.39%) |
Jun 23, 2022 | 6.270 | 7.150 | 6.125 | 6.420 | 344,258 | +0.19(+3.05%) |
Jun 22, 2022 | 5.760 | 6.330 | 5.690 | 6.230 | 104,011 | +0.48(+8.35%) |
Jun 21, 2022 | 6.010 | 6.055 | 5.710 | 5.750 | 87,753 | -0.19(-3.20%) |
Jun 17, 2022 | 5.070 | 6.060 | 5.070 | 5.940 | 409,109 | +0.87(+17.16%) |
Jun 16, 2022 | 5.340 | 5.500 | 4.750 | 5.070 | 314,180 | -0.45(-8.15%) |
Jun 15, 2022 | 5.200 | 5.540 | 5.040 | 5.520 | 123,418 | +0.49(+9.74%) |
Jun 14, 2022 | 5.060 | 5.150 | 4.900 | 5.030 | 253,299 | +0.11(+2.24%) |
Jun 13, 2022 | 5.010 | 5.110 | 4.870 | 4.920 | 107,318 | -0.32(-6.11%) |
Jun 10, 2022 | 5.220 | 5.550 | 4.990 | 5.240 | 148,985 | -0.13(-2.42%) |
Jun 09, 2022 | 4.860 | 5.680 | 4.855 | 5.370 | 310,295 | +0.44(+8.92%) |
Jun 08, 2022 | 4.840 | 5.080 | 4.770 | 4.930 | 478,279 | +0.01(+0.20%) |
Jun 07, 2022 | 4.410 | 5.040 | 4.340 | 4.920 | 150,852 | +0.47(+10.56%) |
Jun 06, 2022 | 4.720 | 4.720 | 4.350 | 4.450 | 79,565 | -0.13(-2.84%) |
Jun 03, 2022 | 4.380 | 4.710 | 4.310 | 4.580 | 158,168 | +0.22(+5.05%) |
Jun 02, 2022 | 4.380 | 4.520 | 4.300 | 4.360 | 145,197 | -0.03(-0.68%) |
Jun 01, 2022 | 4.830 | 4.910 | 4.320 | 4.390 | 98,200 | -0.42(-8.73%) |
May 31, 2022 | 5.100 | 5.190 | 4.620 | 4.810 | 305,982 | -0.11(-2.24%) |
May 27, 2022 | 4.610 | 4.940 | 4.340 | 4.920 | 145,047 | +0.34(+7.42%) |
May 26, 2022 | 4.760 | 5.000 | 4.560 | 4.580 | 98,020 | -0.08(-1.72%) |
May 25, 2022 | 4.770 | 4.785 | 4.620 | 4.660 | 59,139 | -0.05(-1.06%) |
May 24, 2022 | 5.100 | 5.120 | 4.680 | 4.710 | 94,660 | -0.52(-9.94%) |
May 23, 2022 | 5.580 | 5.580 | 5.180 | 5.230 | 75,909 | -0.28(-5.08%) |
May 20, 2022 | 5.510 | 5.540 | 5.100 | 5.510 | 166,269 | +0.08(+1.47%) |
May 19, 2022 | 5.520 | 5.860 | 5.360 | 5.430 | 135,735 | -0.16(-2.86%) |
May 18, 2022 | 5.980 | 6.000 | 5.470 | 5.590 | 127,991 | -0.62(-9.98%) |
May 17, 2022 | 5.780 | 6.240 | 5.700 | 6.210 | 177,303 | +0.60(+10.70%) |
May 16, 2022 | 5.530 | 5.750 | 5.310 | 5.610 | 168,235 | +0.03(+0.54%) |
May 13, 2022 | 5.830 | 5.960 | 5.430 | 5.580 | 138,502 | -0.05(-0.89%) |
May 12, 2022 | 5.360 | 5.885 | 5.225 | 5.630 | 87,333 | +0.33(+6.23%) |
May 11, 2022 | 5.870 | 6.010 | 5.080 | 5.300 | 123,347 | -0.62(-10.47%) |
May 10, 2022 | 6.250 | 6.260 | 5.730 | 5.920 | 182,940 | +0.00(+0.00%) |
May 09, 2022 | 6.450 | 6.540 | 5.790 | 5.920 | 133,804 | -0.75(-11.24%) |
May 06, 2022 | 7.530 | 7.535 | 6.560 | 6.670 | 107,927 | -0.97(-12.70%) |
May 05, 2022 | 8.100 | 8.250 | 7.250 | 7.640 | 89,196 | -0.70(-8.39%) |
May 04, 2022 | 8.890 | 9.270 | 7.810 | 8.340 | 145,510 | -0.48(-5.44%) |
May 03, 2022 | 8.770 | 8.960 | 8.500 | 8.820 | 203,167 | +0.30(+3.52%) |
May 02, 2022 | 7.970 | 8.840 | 7.965 | 8.520 | 200,515 | +0.54(+6.77%) |
Apr 29, 2022 | 7.910 | 8.430 | 7.910 | 7.980 | 160,979 | -0.12(-1.48%) |
Apr 28, 2022 | 7.490 | 8.590 | 7.300 | 8.100 | 481,361 | +0.66(+8.87%) |
Apr 27, 2022 | 8.070 | 8.290 | 7.400 | 7.440 | 84,358 | -0.58(-7.23%) |
Apr 26, 2022 | 8.640 | 8.740 | 7.910 | 8.020 | 50,444 | -0.78(-8.86%) |
Apr 25, 2022 | 8.370 | 8.840 | 8.370 | 8.800 | 55,438 | +0.33(+3.90%) |
Apr 22, 2022 | 8.790 | 9.120 | 8.360 | 8.470 | 69,670 | -0.38(-4.29%) |
Apr 21, 2022 | 8.940 | 9.060 | 8.610 | 8.850 | 141,640 | -0.03(-0.34%) |
Apr 20, 2022 | 9.110 | 9.205 | 8.630 | 8.880 | 83,903 | -0.09(-1.00%) |
Apr 19, 2022 | 8.740 | 9.295 | 8.740 | 8.970 | 266,361 | +0.15(+1.70%) |
Apr 18, 2022 | 9.500 | 9.855 | 8.680 | 8.820 | 146,886 | -0.76(-7.93%) |
Apr 14, 2022 | 9.770 | 9.790 | 9.380 | 9.580 | 58,177 | -0.12(-1.24%) |
Apr 13, 2022 | 9.200 | 9.930 | 9.080 | 9.700 | 76,271 | +0.50(+5.43%) |
Apr 12, 2022 | 9.460 | 9.510 | 9.000 | 9.200 | 47,418 | -0.26(-2.75%) |
Apr 11, 2022 | 10.30 | 10.30 | 9.420 | 9.460 | 43,718 | -0.90(-8.69%) |
Apr 08, 2022 | 10.08 | 10.69 | 9.890 | 10.36 | 179,642 | +0.17(+1.67%) |
Apr 07, 2022 | 10.39 | 11.21 | 9.760 | 10.19 | 120,245 | -0.31(-2.95%) |
Apr 06, 2022 | 10.44 | 10.91 | 9.780 | 10.50 | 107,572 | +0.04(+0.38%) |
Apr 05, 2022 | 10.50 | 11.01 | 10.30 | 10.46 | 68,549 | -0.03(-0.29%) |
Apr 04, 2022 | 10.24 | 10.73 | 9.960 | 10.49 | 63,919 | +0.28(+2.74%) |
Apr 01, 2022 | 9.610 | 10.61 | 9.610 | 10.21 | 236,664 | +0.57(+5.91%) |
Mar 31, 2022 | 9.450 | 9.900 | 9.010 | 9.640 | 323,407 | +0.09(+0.94%) |
Mar 30, 2022 | 9.390 | 10.00 | 9.270 | 9.550 | 216,121 | +0.09(+0.95%) |
Mar 29, 2022 | 9.200 | 9.633 | 8.890 | 9.460 | 93,484 | +0.46(+5.11%) |
Mar 28, 2022 | 8.540 | 9.050 | 8.090 | 9.000 | 230,660 | +0.49(+5.76%) |
Mar 25, 2022 | 9.040 | 9.320 | 8.430 | 8.510 | 76,026 | -0.64(-6.99%) |
Mar 24, 2022 | 9.300 | 9.300 | 9.000 | 9.150 | 57,468 | -0.10(-1.08%) |
Mar 23, 2022 | 9.210 | 9.710 | 9.010 | 9.250 | 127,814 | -0.01(-0.11%) |
Mar 22, 2022 | 9.080 | 9.470 | 8.730 | 9.260 | 104,767 | +0.27(+3.00%) |
Mar 21, 2022 | 8.920 | 9.530 | 8.920 | 8.990 | 154,857 | -0.48(-5.07%) |
Mar 18, 2022 | 9.100 | 9.960 | 8.835 | 9.470 | 424,799 | +0.39(+4.30%) |
Mar 17, 2022 | 8.820 | 9.180 | 8.590 | 9.080 | 114,975 | +0.13(+1.45%) |
Mar 16, 2022 | 8.740 | 8.970 | 8.340 | 8.950 | 251,556 | +0.32(+3.71%) |
Mar 15, 2022 | 8.880 | 9.012 | 8.520 | 8.630 | 434,089 | -0.12(-1.37%) |
Mar 14, 2022 | 8.840 | 9.360 | 8.520 | 8.750 | 194,676 | +0.01(+0.11%) |
Mar 11, 2022 | 8.970 | 9.130 | 8.140 | 8.740 | 154,411 | -0.26(-2.89%) |
Mar 10, 2022 | 8.550 | 9.060 | 8.525 | 9.000 | 129,522 | +0.11(+1.24%) |
Mar 09, 2022 | 8.410 | 9.260 | 8.410 | 8.890 | 192,170 | +0.65(+7.89%) |
Mar 08, 2022 | 8.170 | 8.600 | 8.005 | 8.240 | 119,603 | +0.10(+1.23%) |
Mar 07, 2022 | 8.080 | 8.320 | 8.040 | 8.140 | 142,889 | +0.08(+0.99%) |
Mar 04, 2022 | 8.200 | 8.330 | 7.900 | 8.060 | 126,685 | -0.34(-4.05%) |
Mar 03, 2022 | 8.810 | 9.050 | 8.350 | 8.400 | 154,789 | -0.29(-3.34%) |
Mar 02, 2022 | 8.560 | 8.770 | 8.480 | 8.690 | 101,275 | +0.03(+0.35%) |
Mar 01, 2022 | 8.450 | 8.900 | 8.450 | 8.660 | 121,957 | +0.09(+1.05%) |
Feb 28, 2022 | 8.190 | 8.780 | 8.070 | 8.570 | 184,322 | +0.23(+2.76%) |
Feb 25, 2022 | 8.110 | 8.440 | 8.030 | 8.340 | 140,767 | +0.28(+3.47%) |
Feb 24, 2022 | 7.350 | 8.120 | 7.350 | 8.060 | 173,001 | +0.47(+6.19%) |
Feb 23, 2022 | 8.130 | 8.130 | 7.590 | 7.590 | 226,305 | -0.51(-6.30%) |
Feb 22, 2022 | 7.920 | 8.200 | 7.680 | 8.100 | 222,105 | +0.03(+0.37%) |
Feb 18, 2022 | 8.070 | 0 | +0.65(+8.76%) | |||
Feb 17, 2022 | 7.320 | 7.630 | 7.090 | 7.420 | 148,821 | -0.02(-0.27%) |
Feb 16, 2022 | 7.420 | 7.680 | 7.162 | 7.440 | 137,692 | +0.00(+0.00%) |
Feb 15, 2022 | 6.690 | 7.520 | 6.690 | 7.440 | 185,358 | +0.92(+14.11%) |
Feb 14, 2022 | 7.010 | 7.010 | 6.510 | 6.520 | 315,027 | -0.45(-6.46%) |
Feb 11, 2022 | 7.270 | 7.470 | 6.860 | 6.970 | 148,136 | -0.28(-3.86%) |
Feb 10, 2022 | 7.220 | 7.610 | 7.145 | 7.250 | 236,131 | -0.22(-2.95%) |
Feb 09, 2022 | 6.970 | 7.470 | 6.970 | 7.470 | 281,361 | +0.57(+8.26%) |
Feb 08, 2022 | 6.950 | 6.990 | 6.720 | 6.900 | 93,578 | +0.04(+0.58%) |
Feb 07, 2022 | 6.790 | 7.040 | 6.590 | 6.860 | 78,039 | +0.17(+2.54%) |
Feb 04, 2022 | 6.690 | 6.820 | 6.390 | 6.690 | 130,810 | +0.11(+1.67%) |
Feb 03, 2022 | 7.130 | 6.570 | 6.580 | 104,983 | -0.47(-6.67%) | |
Feb 02, 2022 | 7.650 | 7.670 | 7.000 | 7.050 | 131,685 | -0.67(-8.68%) |
Feb 01, 2022 | 7.500 | 7.960 | 7.225 | 7.720 | 252,719 | +0.30(+4.04%) |
Jan 31, 2022 | 7.020 | 7.420 | 219,276 | +0.42(+6.00%) | ||
Jan 28, 2022 | 6.760 | 7.210 | 6.635 | 7.000 | 318,953 | +0.16(+2.34%) |
Jan 27, 2022 | 7.190 | 7.320 | 6.700 | 6.840 | 182,721 | -0.31(-4.34%) |
Jan 26, 2022 | 7.780 | 7.920 | 7.140 | 7.150 | 237,169 | -0.45(-5.92%) |
Jan 25, 2022 | 7.830 | 8.310 | 7.200 | 7.600 | 1,603,364 | -0.45(-5.59%) |
Jan 24, 2022 | 7.040 | 8.140 | 6.990 | 8.050 | 390,969 | +0.84(+11.65%) |
Jan 21, 2022 | 7.340 | 7.600 | 7.170 | 7.210 | 228,099 | -0.09(-1.23%) |
Jan 20, 2022 | 7.780 | 8.060 | 7.240 | 7.300 | 230,782 | -0.45(-5.81%) |
Jan 19, 2022 | 8.110 | 8.470 | 7.695 | 7.750 | 400,904 | -0.37(-4.56%) |
Jan 18, 2022 | 7.820 | 8.350 | 7.610 | 8.120 | 1,992,081 | -1.17(-12.59%) |
Jan 14, 2022 | 9.290 | 0 | +0.13(+1.42%) | |||
Jan 13, 2022 | 10.09 | 10.38 | 9.130 | 9.160 | 356,454 | -0.92(-9.13%) |
Jan 12, 2022 | 10.83 | 10.83 | 10.04 | 10.08 | 194,446 | -0.77(-7.10%) |
Jan 11, 2022 | 10.77 | 11.20 | 10.68 | 10.85 | 67,893 | -0.01(-0.09%) |
Jan 10, 2022 | 10.89 | 11.02 | 10.43 | 10.86 | 91,191 | -0.02(-0.18%) |
Jan 07, 2022 | 11.20 | 11.48 | 10.83 | 10.88 | 308,589 | -0.36(-3.20%) |
Jan 06, 2022 | 11.25 | 11.50 | 10.80 | 11.24 | 106,595 | -0.03(-0.27%) |
Jan 05, 2022 | 11.83 | 11.89 | 11.12 | 11.27 | 97,253 | -0.71(-5.93%) |
Jan 04, 2022 | 12.39 | 12.66 | 11.67 | 11.98 | 132,970 | -0.29(-2.36%) |
Jan 03, 2022 | 11.84 | 12.38 | 11.51 | 12.27 | 83,466 | +0.38(+3.20%) |
Dec 31, 2021 | 12.04 | 12.21 | 11.83 | 11.89 | 53,416 | -0.06(-0.50%) |
Dec 30, 2021 | 11.94 | 12.45 | 11.92 | 11.95 | 201,991 | +0.00(+0.00%) |
Dec 29, 2021 | 12.31 | 12.34 | 11.68 | 11.95 | 81,336 | -0.42(-3.40%) |
Dec 28, 2021 | 12.54 | 12.72 | 12.33 | 12.37 | 86,085 | -0.26(-2.06%) |
Dec 27, 2021 | 12.86 | 12.86 | 12.57 | 12.63 | 69,146 | -0.27(-2.09%) |
Dec 23, 2021 | 12.45 | 13.16 | 12.35 | 12.90 | 152,873 | +0.49(+3.95%) |
Dec 22, 2021 | 12.35 | 12.46 | 12.09 | 12.41 | 70,757 | +0.01(+0.08%) |
Dec 21, 2021 | 12.50 | 12.70 | 12.30 | 12.40 | 156,095 | +0.11(+0.90%) |
Dec 20, 2021 | 12.29 | 12.58 | 11.94 | 12.29 | 173,482 | -0.26(-2.07%) |
Dec 17, 2021 | 12.47 | 12.91 | 12.20 | 12.55 | 1,204,743 | +0.04(+0.32%) |
Dec 16, 2021 | 12.70 | 13.22 | 12.32 | 12.51 | 128,406 | -0.44(-3.40%) |
Dec 15, 2021 | 12.57 | 13.07 | 12.06 | 12.95 | 143,154 | +0.27(+2.13%) |
Dec 14, 2021 | 13.24 | 13.37 | 12.44 | 12.68 | 45,594 | -0.57(-4.30%) |
Dec 13, 2021 | 13.09 | 13.63 | 12.94 | 13.25 | 95,281 | +0.13(+0.99%) |
Dec 10, 2021 | 13.10 | 13.36 | 12.93 | 13.12 | 70,685 | -0.02(-0.15%) |
Dec 09, 2021 | 13.50 | 13.84 | 13.10 | 13.14 | 137,461 | -0.45(-3.31%) |
Dec 08, 2021 | 13.63 | 14.09 | 13.20 | 13.59 | 293,543 | +0.12(+0.89%) |
Dec 07, 2021 | 12.87 | 13.83 | 12.77 | 13.47 | 159,840 | +0.86(+6.82%) |
Dec 06, 2021 | 13.11 | 13.50 | 12.26 | 12.61 | 146,253 | -0.58(-4.40%) |
Dec 03, 2021 | 12.45 | 13.48 | 11.92 | 13.19 | 376,597 | +0.74(+5.94%) |
Dec 02, 2021 | 12.85 | 12.85 | 11.56 | 12.45 | 432,576 | -0.21(-1.62%) |
Dec 01, 2021 | 14.44 | 14.55 | 12.65 | 12.65 | 200,200 | -1.56(-10.94%) |
Nov 30, 2021 | 14.41 | 14.49 | 13.93 | 14.21 | 160,737 | -0.12(-0.84%) |
Nov 29, 2021 | 15.04 | 15.23 | 14.30 | 14.33 | 90,480 | -0.38(-2.58%) |
Nov 26, 2021 | 15.56 | 15.69 | 14.66 | 14.71 | 130,805 | -1.15(-7.25%) |
Nov 24, 2021 | 14.94 | 15.90 | 14.93 | 15.86 | 105,973 | +0.89(+5.95%) |
Nov 23, 2021 | 15.08 | 15.28 | 14.36 | 14.97 | 154,976 | -0.24(-1.58%) |
Nov 22, 2021 | 15.59 | 16.08 | 14.96 | 15.21 | 258,510 | -0.58(-3.67%) |
Nov 19, 2021 | 15.61 | 16.25 | 15.37 | 15.79 | 191,972 | -0.17(-1.07%) |
Nov 18, 2021 | 14.87 | 16.07 | 15.81 | 15.96 | 377,306 | +1.05(+7.04%) |
Nov 17, 2021 | 14.82 | 15.21 | 14.49 | 14.91 | 153,857 | -0.02(-0.13%) |
Nov 16, 2021 | 14.67 | 15.10 | 14.60 | 14.93 | 136,556 | +0.32(+2.19%) |
Nov 15, 2021 | 14.42 | 14.66 | 14.02 | 14.61 | 352,921 | +0.34(+2.38%) |
Nov 12, 2021 | 14.24 | 14.40 | 13.80 | 14.27 | 346,493 | +0.06(+0.42%) |
Nov 11, 2021 | 14.33 | 14.49 | 14.11 | 14.21 | 128,110 | -0.14(-0.98%) |
Nov 10, 2021 | 14.78 | 14.30 | 14.35 | 102,379 | -0.47(-3.17%) | |
Nov 09, 2021 | 15.22 | 15.22 | 14.71 | 14.82 | 64,754 | -0.43(-2.82%) |
Nov 08, 2021 | 15.00 | 15.37 | 14.90 | 15.25 | 184,916 | +0.23(+1.53%) |
Nov 05, 2021 | 14.79 | 15.44 | 14.62 | 15.02 | 146,673 | +0.17(+1.14%) |
Nov 04, 2021 | 14.65 | 14.85 | 14.22 | 14.85 | 170,047 | +0.13(+0.88%) |
Nov 03, 2021 | 14.04 | 15.14 | 14.03 | 14.72 | 401,162 | +0.58(+4.10%) |
Nov 02, 2021 | 14.61 | 14.61 | 14.05 | 14.14 | 164,660 | -0.39(-2.68%) |
Nov 01, 2021 | 14.49 | 14.77 | 14.46 | 14.53 | 292,303 | +0.02(+0.14%) |
Oct 29, 2021 | 14.60 | 14.75 | 14.29 | 14.51 | 380,965 | -0.01(-0.07%) |
Oct 28, 2021 | 14.26 | 14.70 | 14.18 | 14.52 | 178,526 | +0.24(+1.68%) |
Oct 27, 2021 | 13.88 | 14.39 | 13.67 | 14.28 | 143,073 | +0.32(+2.29%) |
Oct 26, 2021 | 14.19 | 13.91 | 13.96 | 355,970 | -0.19(-1.34%) | |
Oct 25, 2021 | 14.34 | 14.40 | 13.97 | 14.15 | 113,161 | -0.18(-1.26%) |
Oct 22, 2021 | 14.38 | 14.49 | 14.03 | 14.33 | 197,354 | -0.04(-0.28%) |
Oct 21, 2021 | 14.28 | 14.67 | 14.26 | 14.37 | 164,432 | +0.18(+1.27%) |
Oct 20, 2021 | 14.38 | 14.68 | 14.10 | 14.19 | 145,974 | -0.23(-1.60%) |
Oct 19, 2021 | 14.21 | 14.58 | 14.06 | 14.42 | 66,496 | +0.24(+1.69%) |
Oct 18, 2021 | 14.91 | 14.91 | 14.03 | 14.18 | 89,176 | -0.70(-4.70%) |
Oct 15, 2021 | 14.90 | 15.15 | 14.69 | 14.88 | 156,870 | -0.01(-0.07%) |
Oct 14, 2021 | 15.11 | 15.22 | 14.64 | 14.89 | 103,937 | +0.01(+0.07%) |
Oct 13, 2021 | 14.81 | 15.17 | 14.58 | 14.88 | 345,953 | +0.09(+0.61%) |
Oct 12, 2021 | 14.39 | 14.93 | 14.34 | 14.79 | 92,736 | +0.50(+3.50%) |
Oct 11, 2021 | 14.19 | 14.61 | 14.07 | 14.29 | 81,890 | -0.01(-0.07%) |
Oct 08, 2021 | 14.99 | 15.29 | 14.15 | 14.30 | 152,928 | -0.72(-4.79%) |
Oct 07, 2021 | 15.57 | 15.68 | 14.91 | 15.02 | 186,829 | -0.39(-2.53%) |
Oct 06, 2021 | 15.68 | 15.71 | 15.23 | 15.41 | 104,086 | -0.33(-2.10%) |
Oct 05, 2021 | 15.68 | 16.04 | 15.52 | 15.74 | 146,732 | +0.06(+0.38%) |
Oct 04, 2021 | 15.94 | 16.14 | 15.34 | 15.68 | 128,194 | -0.39(-2.43%) |
Oct 01, 2021 | 16.34 | 16.48 | 15.66 | 16.07 | 278,074 | -0.17(-1.05%) |
Sep 30, 2021 | 16.63 | 17.15 | 16.20 | 16.24 | 267,790 | -0.36(-2.17%) |
Sep 29, 2021 | 17.42 | 17.51 | 16.48 | 16.60 | 158,598 | -0.83(-4.76%) |
Sep 28, 2021 | 16.29 | 17.89 | 16.29 | 17.43 | 262,733 | +1.06(+6.48%) |
Sep 27, 2021 | 16.46 | 16.81 | 15.96 | 16.37 | 256,513 | -0.05(-0.30%) |
Sep 24, 2021 | 16.84 | 17.07 | 16.32 | 16.42 | 205,695 | -0.63(-3.70%) |
Sep 23, 2021 | 16.08 | 17.80 | 16.00 | 17.05 | 369,879 | +0.93(+5.77%) |
Sep 22, 2021 | 16.32 | 16.64 | 15.92 | 16.12 | 165,810 | -0.03(-0.19%) |
Sep 21, 2021 | 15.95 | 16.54 | 15.85 | 16.15 | 190,473 | +0.25(+1.57%) |
Sep 20, 2021 | 16.17 | 16.25 | 15.22 | 15.90 | 218,640 | -0.10(-0.62%) |
Sep 17, 2021 | 15.24 | 16.66 | 15.24 | 16.00 | 498,900 | -0.10(-0.62%) |
Sep 16, 2021 | 16.24 | 16.55 | 15.96 | 16.10 | 81,297 | -0.18(-1.11%) |
Sep 15, 2021 | 15.61 | 16.61 | 15.41 | 16.28 | 378,140 | +0.68(+4.36%) |
Sep 14, 2021 | 15.88 | 16.40 | 15.45 | 15.60 | 295,210 | -0.30(-1.89%) |
Sep 13, 2021 | 16.07 | 16.20 | 15.82 | 15.90 | 151,070 | -0.05(-0.31%) |
Sep 10, 2021 | 16.01 | 16.41 | 15.25 | 15.95 | 1,239,844 | -0.07(-0.44%) |
Sep 09, 2021 | 16.39 | 17.29 | 16.02 | 16.02 | 523,393 | -0.25(-1.54%) |
Sep 08, 2021 | 16.30 | 16.73 | 15.98 | 16.27 | 295,392 | -0.02(-0.12%) |
Sep 07, 2021 | 16.63 | 17.02 | 16.16 | 16.29 | 104,342 | -0.34(-2.04%) |
Sep 03, 2021 | 16.53 | 16.76 | 16.31 | 16.63 | 119,278 | -0.07(-0.42%) |
Sep 02, 2021 | 17.08 | 17.36 | 16.61 | 16.70 | 110,293 | -0.21(-1.24%) |
Sep 01, 2021 | 17.02 | 17.50 | 16.48 | 16.91 | 121,010 | -0.02(-0.12%) |
Aug 31, 2021 | 16.49 | 17.07 | 16.49 | 16.93 | 203,061 | +0.44(+2.67%) |
Aug 30, 2021 | 16.89 | 17.07 | 16.45 | 16.49 | 96,356 | -0.33(-1.96%) |
Aug 27, 2021 | 16.25 | 17.02 | 16.25 | 16.82 | 525,825 | +0.64(+3.96%) |
Aug 26, 2021 | 16.26 | 16.82 | 15.99 | 16.18 | 404,318 | -0.19(-1.16%) |
Aug 25, 2021 | 16.30 | 17.01 | 16.17 | 16.37 | 156,140 | +0.15(+0.92%) |
Aug 24, 2021 | 16.56 | 16.56 | 16.13 | 16.22 | 156,073 | -0.34(-2.05%) |
Aug 23, 2021 | 16.34 | 17.11 | 15.59 | 16.56 | 116,532 | +0.47(+2.92%) |
Aug 20, 2021 | 15.55 | 16.43 | 15.39 | 16.09 | 170,313 | +0.40(+2.55%) |
Aug 19, 2021 | 16.04 | 16.32 | 15.54 | 15.69 | 76,974 | -0.47(-2.91%) |
Aug 18, 2021 | 16.69 | 17.00 | 16.15 | 16.16 | 269,577 | -0.42(-2.53%) |
Aug 17, 2021 | 16.57 | 16.94 | 16.30 | 16.58 | 136,485 | +0.02(+0.12%) |
Aug 16, 2021 | 17.26 | 17.26 | 16.36 | 16.56 | 178,176 | -0.77(-4.44%) |
Aug 13, 2021 | 17.35 | 17.79 | 17.16 | 17.33 | 85,650 | +0.00(+0.00%) |
Aug 12, 2021 | 16.57 | 17.41 | 16.32 | 17.33 | 158,548 | +0.83(+5.03%) |
Aug 11, 2021 | 17.72 | 17.72 | 16.40 | 16.50 | 296,621 | -1.15(-6.52%) |
Aug 10, 2021 | 18.40 | 18.50 | 17.51 | 17.65 | 241,955 | -0.77(-4.18%) |
Aug 09, 2021 | 18.81 | 19.24 | 18.34 | 18.42 | 463,038 | -0.57(-3.00%) |
Aug 06, 2021 | 18.83 | 19.74 | 18.63 | 18.99 | 565,128 | +0.11(+0.58%) |
Aug 05, 2021 | 18.28 | 19.50 | 18.28 | 18.88 | 370,265 | +0.49(+2.66%) |
Aug 04, 2021 | 17.42 | 19.15 | 17.42 | 18.39 | 564,599 | +0.80(+4.55%) |
Aug 03, 2021 | 18.00 | 18.00 | 17.31 | 17.59 | 189,920 | -0.35(-1.95%) |
Aug 02, 2021 | 17.98 | 18.25 | 17.75 | 17.94 | 188,587 | -0.13(-0.72%) |
Jul 30, 2021 | 18.66 | 18.66 | 17.78 | 18.07 | 178,086 | -0.80(-4.24%) |
Jul 29, 2021 | 19.70 | 19.88 | 18.61 | 18.87 | 143,948 | -0.70(-3.58%) |
Jul 28, 2021 | 19.50 | 19.88 | 19.33 | 19.57 | 153,595 | +0.15(+0.77%) |
Jul 27, 2021 | 19.46 | 20.05 | 18.55 | 19.42 | 161,390 | -0.06(-0.31%) |
Jul 26, 2021 | 19.50 | 20.01 | 18.60 | 19.48 | 357,706 | -0.04(-0.20%) |
Jul 23, 2021 | 19.11 | 20.05 | 18.58 | 19.52 | 353,438 | +0.40(+2.09%) |
Jul 22, 2021 | 19.48 | 19.59 | 18.83 | 19.12 | 137,715 | -0.37(-1.90%) |
Jul 21, 2021 | 19.60 | 19.75 | 19.29 | 19.49 | 128,155 | -0.10(-0.51%) |
Jul 20, 2021 | 19.78 | 20.34 | 19.08 | 19.59 | 175,415 | -0.10(-0.51%) |
Jul 19, 2021 | 18.74 | 20.28 | 18.68 | 19.69 | 178,223 | +0.69(+3.63%) |
Jul 16, 2021 | 19.14 | 19.75 | 18.69 | 19.00 | 101,844 | +0.10(+0.53%) |
Jul 15, 2021 | 18.39 | 19.22 | 17.90 | 18.90 | 134,735 | +0.42(+2.27%) |
Jul 14, 2021 | 19.77 | 19.84 | 18.23 | 18.48 | 187,138 | -1.32(-6.67%) |
Jul 13, 2021 | 20.45 | 20.88 | 19.53 | 19.80 | 431,044 | -1.10(-5.26%) |
Jul 12, 2021 | 20.85 | 21.25 | 20.60 | 20.90 | 104,417 | -0.11(-0.52%) |
Jul 09, 2021 | 21.05 | 21.45 | 20.86 | 21.01 | 226,150 | +0.24(+1.16%) |
Jul 08, 2021 | 21.00 | 21.63 | 20.33 | 20.77 | 110,375 | -0.21(-1.00%) |
Jul 07, 2021 | 20.73 | 21.31 | 20.63 | 20.98 | 63,715 | +0.25(+1.21%) |
Jul 06, 2021 | 21.19 | 21.25 | 20.70 | 20.73 | 115,719 | -0.51(-2.40%) |
Jul 02, 2021 | 21.66 | 21.70 | 20.85 | 21.24 | 95,593 | -0.22(-1.03%) |